Australia markets open in 4 hours 37 minutes

Ubisoft Entertainment SA (UBSFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.4350+0.3050 (+7.38%)
As of 01:07PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20234.37004.53004.37004.43504.435073,606
01 Feb 20234.07004.15004.04004.13004.130085,800
31 Jan 20234.05004.09004.05004.09004.090049,400
30 Jan 20234.11004.13004.08004.11004.1100296,400
27 Jan 20234.06004.13004.06004.13004.1300169,400
26 Jan 20234.10004.10004.04004.06004.060050,100
25 Jan 20234.11004.14004.08004.13004.130063,500
24 Jan 20234.23004.23004.17004.22004.220091,900
23 Jan 20234.15004.25004.13004.22004.220055,300
20 Jan 20234.04004.14004.00004.14004.140086,500
19 Jan 20234.12004.15004.09004.14004.1400142,400
18 Jan 20234.34004.35004.20004.20004.2000160,000
17 Jan 20234.25004.37004.23004.29004.2900130,900
13 Jan 20234.50004.52004.45004.47004.4700134,900
12 Jan 20234.47004.47004.30004.42004.4200171,000
11 Jan 20235.03005.19004.39004.39004.3900329,200
10 Jan 20235.01005.10004.96005.09005.0900104,700
09 Jan 20235.26005.34005.26005.28005.2800146,000
06 Jan 20235.43005.48005.32005.48005.480044,300
05 Jan 20235.71005.71005.62005.63005.630044,100
04 Jan 20235.86005.90005.78005.87005.8700146,600
03 Jan 20235.74005.77005.65005.67005.6700198,000
30 Dec 20225.64005.64005.59005.62005.620025,300
29 Dec 20225.59005.76005.58005.73005.730089,300
28 Dec 20225.57005.57005.47005.50005.500069,800
27 Dec 20225.54005.59005.53005.54005.540069,000
23 Dec 20225.59005.62005.57005.58005.580091,800
22 Dec 20225.48005.49005.42005.47005.4700143,800
21 Dec 20225.58005.64005.58005.64005.6400223,300
20 Dec 20225.40005.41005.35005.36005.3600234,300
19 Dec 20225.46005.48005.41005.42005.420078,900
16 Dec 20225.38005.42005.34005.38005.380040,400
15 Dec 20225.58005.61005.42005.44005.440045,400
14 Dec 20225.61005.70005.61005.66005.660061,300
13 Dec 20225.74005.77005.55005.56005.5600113,200
12 Dec 20225.63005.66005.61005.63005.6300103,600
09 Dec 20225.64005.67005.61005.64005.640042,200
08 Dec 20225.57005.65005.49005.64005.6400134,400
07 Dec 20225.91005.96005.87005.88005.880056,800
06 Dec 20225.75005.75005.67005.71005.7100173,500
05 Dec 20225.92005.95005.87005.89005.890034,900
02 Dec 20225.90005.96005.87005.95005.950077,000
01 Dec 20225.72005.77005.68005.73005.7300133,500
30 Nov 20225.43005.55005.41005.53005.5300149,700
29 Nov 20225.38005.44005.37005.39005.3900103,600
28 Nov 20225.50005.54005.38005.41005.410069,300
25 Nov 20225.47005.54005.45005.50005.500097,200
23 Nov 20225.28005.35005.26005.34005.3400354,300
22 Nov 20225.06005.21005.06005.21005.210039,800
21 Nov 20225.16005.16005.06005.10005.100029,600
18 Nov 20225.29005.33005.29005.32005.320022,200
17 Nov 20225.34005.41005.34005.41005.410013,300
16 Nov 20225.52005.52005.47005.49005.490019,300
15 Nov 20225.72005.73005.57005.66005.6600123,900
14 Nov 20225.69005.70005.65005.67005.670021,900
11 Nov 20225.52005.72005.52005.71005.710030,400
10 Nov 20225.19005.40005.16005.40005.400046,800
09 Nov 20225.01005.17004.75005.11005.1100290,300
08 Nov 20225.30005.44005.28005.37005.3700295,300
07 Nov 20225.45005.52005.36005.47005.4700141,500
04 Nov 20225.42005.51005.39005.51005.510032,800
03 Nov 20225.28005.34005.24005.31005.310033,200
02 Nov 20225.48005.56005.39005.39005.3900147,800
01 Nov 20225.52005.59005.43005.48005.4800287,900
31 Oct 20225.36005.45005.32005.44005.4400147,600
28 Oct 20225.13005.18005.09005.16005.1600119,100
27 Oct 20225.22005.41005.16005.35005.350055,900
26 Oct 20225.24005.35005.24005.32005.320052,200
25 Oct 20225.39005.40005.34005.40005.4000122,400
24 Oct 20225.25005.32005.19005.32005.320046,100
21 Oct 20225.19005.30005.19005.27005.270056,200
20 Oct 20225.14005.27005.14005.21005.210069,600
19 Oct 20225.23005.23005.11005.13005.130033,100
18 Oct 20225.32005.33005.24005.32005.3200160,500
17 Oct 20225.20005.29005.20005.29005.290055,100
14 Oct 20225.20005.20005.07005.08005.080051,200
13 Oct 20224.94005.19004.90005.14005.1400118,000
12 Oct 20225.11005.11005.02005.06005.060067,900
11 Oct 20225.38005.38005.23005.24005.2400885,100
10 Oct 20225.52005.52005.41005.47005.4700160,300
07 Oct 20225.46005.52005.37005.40005.4000708,600
06 Oct 20225.59005.61005.48005.48005.4800913,600
05 Oct 20225.55005.59005.50005.55005.550053,100
04 Oct 20225.79005.85005.78005.83005.8300274,800
03 Oct 20225.60005.63005.56005.59005.590066,000
30 Sept 20225.46005.52005.42005.42005.4200113,400
29 Sept 20225.68005.70005.48005.50005.5000173,800
28 Sept 20225.84006.06005.82005.98005.9800116,800
27 Sept 20225.93006.07005.93005.96005.9600281,700
26 Sept 20225.89005.97005.82005.86005.860077,800
23 Sept 20225.87005.92005.73005.90005.9000118,900
22 Sept 20226.10006.13005.94005.97005.9700144,300
21 Sept 20226.44006.45006.32006.35006.3500116,400
20 Sept 20226.65006.68006.53006.58006.5800252,700
19 Sept 20226.66006.71006.61006.71006.7100237,400
16 Sept 20226.77006.84006.75006.81006.810086,800
15 Sept 20226.87006.97006.80006.82006.820074,500
14 Sept 20227.06007.08006.99007.02007.0200387,700
13 Sept 20227.32007.32007.04007.04007.0400139,300
12 Sept 20227.55007.59007.51007.53007.5300225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...